MPARK
MLP SAĞLIK HİZMETLERİ A.Ş.
18:10:01
454.25 ₺
+11.750 (%+2.66)
Önceki Kapanış: 442.5·
Volatilite: 3.900
Düşük₺437
Yüksek₺454.25
Piyasa Verileri
Spot Piyasa
A:451
S:454.25
Önceki haftaya göre (WoW)
+2.66%
Önceki aya göre (MoM)
+0.28%
Yılbaşından bugüne (YTD)
+19.38%
Önceki yıla göre (YoY)
+41.95%
MPARK: MLP SAĞLIK HİZMETLERİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 112,9402
KAPANIŞ 112,8278
En Düşük
DÜŞÜK 64,9666
En Yüksek
YÜKSEK 192,885
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 98,3485 | 98,8386 | 94,7543 | 95,2989 |
| 02.01.2023 | 95,8979 | 96,9871 | 94,0464 | 95,4623 |
| 03.01.2023 | 95,4623 | 101,0713 | 94,9722 | 100,2 |
| 04.01.2023 | 99,7099 | 100,2 | 91,487 | 94,2098 |
| 05.01.2023 | 94,2642 | 97,695 | 89,5265 | 96,497 |
| 08.01.2023 | 96,497 | 97,2049 | 92,2493 | 92,4672 |
| 09.01.2023 | 92,4672 | 93,6108 | 87,7295 | 87,7295 |
| 10.01.2023 | 88,0562 | 89,9622 | 82,3383 | 82,3383 |
| 11.01.2023 | 84,4621 | 87,7839 | 81,7392 | 86,0958 |
| 12.01.2023 | 86,368 | 88,6552 | 82,066 | 84,2442 |
| 15.01.2023 | 84,2442 | 87,7295 | 83,3729 | 86,5314 |
| 16.01.2023 | 86,6948 | 92,3583 | 85,9868 | 91,7592 |
| 17.01.2023 | 91,7048 | 93,7197 | 90,2345 | 92,2493 |
| 18.01.2023 | 92,2493 | 92,7395 | 90,9424 | 91,5959 |
| 19.01.2023 | 91,9226 | 92,5216 | 90,6156 | 91,2147 |
| 22.01.2023 | 91,2691 | 93,7741 | 91,1058 | 91,487 |
| 23.01.2023 | 91,378 | 91,7592 | 88,8186 | 90,2889 |
| 24.01.2023 | 90,6156 | 90,9968 | 86,0958 | 90,2345 |
| 25.01.2023 | 90,2345 | 91,8681 | 88,982 | 89,8533 |
| 26.01.2023 | 88,7641 | 89,6899 | 86,7492 | 87,1304 |
| 29.01.2023 | 87,4027 | 89,0364 | 85,9868 | 87,1849 |
| 30.01.2023 | 86,368 | 87,675 | 84,6254 | 87,076 |
| 31.01.2023 | 87,4027 | 87,8384 | 84,0264 | 87,076 |
| 01.02.2023 | 87,2938 | 89,1998 | 78,4174 | 84,6254 |
| 02.02.2023 | 85,2245 | 88,0562 | 84,8433 | 87,0215 |
| 05.02.2023 | 84,9522 | 86,0413 | 82,8284 | 84,5165 |
| 06.02.2023 | 83,3185 | 83,972 | 76,6203 | 78,5808 |
| 14.02.2023 | 86,4225 | 86,4225 | 86,4225 | 86,4225 |
| 15.02.2023 | 87,4572 | 90,9424 | 85,8779 | 86,9671 |
| 16.02.2023 | 86,9671 | 88,0017 | 83,863 | 87,1304 |
| 19.02.2023 | 87,076 | 90,5612 | 85,6601 | 87,5116 |
| 20.02.2023 | 86,5859 | 89,7988 | 86,1502 | 89,3087 |
| 21.02.2023 | 89,3087 | 91,487 | 88,4374 | 88,8186 |
| 22.02.2023 | 89,0364 | 90,18 | 86,8037 | 88,0562 |
| 23.02.2023 | 87,4027 | 88,6552 | 86,6948 | 86,8581 |
| 26.02.2023 | 86,8581 | 87,1304 | 85,4423 | 85,6056 |
| 27.02.2023 | 86,0958 | 87,2938 | 83,9175 | 84,3531 |
| 28.02.2023 | 84,4076 | 85,17 | 82,5016 | 83,264 |
| 01.03.2023 | 83,264 | 86,2591 | 82,6105 | 85,9324 |
| 02.03.2023 | 84,9522 | 86,8581 | 83,4818 | 85,9868 |
| 05.03.2023 | 86,2047 | 87,1849 | 84,4076 | 86,2047 |
| 06.03.2023 | 86,5859 | 89,1998 | 86,3136 | 89,1998 |
| 07.03.2023 | 89,3631 | 89,3631 | 86,5859 | 88,0562 |
| 08.03.2023 | 88,5463 | 90,3434 | 86,5314 | 88,1651 |
| 09.03.2023 | 88,1651 | 88,1651 | 85,3878 | 87,1304 |
| 12.03.2023 | 87,1304 | 87,675 | 84,8977 | 87,0215 |
| 13.03.2023 | 86,8037 | 88,274 | 85,6056 | 86,5314 |
| 14.03.2023 | 86,5314 | 88,2196 | 85,17 | 86,8581 |
| 15.03.2023 | 86,8581 | 88,7097 | 85,3878 | 86,6403 |
| 16.03.2023 | 87,8384 | 87,8384 | 83,972 | 85,4967 |
| 19.03.2023 | 85,2789 | 85,2789 | 82,2293 | 82,2293 |
| 20.03.2023 | 82,2838 | 82,7739 | 78,4174 | 78,4174 |
| 21.03.2023 | 79,4521 | 81,358 | 78,1996 | 79,0709 |
| 22.03.2023 | 79,4521 | 81,1402 | 79,2887 | 80,16 |
| 23.03.2023 | 81,0858 | 81,2491 | 78,6897 | 80,3234 |
| 26.03.2023 | 80,3234 | 80,7046 | 78,0906 | 78,6352 |
| 27.03.2023 | 78,6352 | 79,2342 | 75,8579 | 75,8579 |
| 28.03.2023 | 75,9124 | 77,655 | 73,7341 | 77,1649 |
| 29.03.2023 | 77,2193 | 81,9026 | 76,8926 | 79,561 |
| 30.03.2023 | 80,0511 | 80,3234 | 76,4025 | 77,3283 |
| 02.04.2023 | 77,3283 | 77,3283 | 70,4667 | 72,7539 |
| 03.04.2023 | 70,7935 | 73,5163 | 69,4865 | 72,046 |
| 04.04.2023 | 72,1004 | 72,9173 | 68,7241 | 70,4667 |
| 05.04.2023 | 70,4667 | 71,338 | 67,7439 | 69,0509 |
| 06.04.2023 | 69,0509 | 71,338 | 67,3627 | 69,5954 |
| 09.04.2023 | 69,5954 | 70,6846 | 68,5063 | 69,7588 |
| 10.04.2023 | 70,0855 | 70,9024 | 69,1053 | 70,8479 |
| 11.04.2023 | 70,9568 | 74,8777 | 70,9568 | 73,2985 |
| 12.04.2023 | 74,1698 | 74,4421 | 72,1549 | 72,3183 |
| 13.04.2023 | 72,6995 | 73,8975 | 71,8826 | 72,9717 |
| 16.04.2023 | 75,9668 | 75,9668 | 71,0113 | 71,6648 |
| 17.04.2023 | 71,8826 | 73,0262 | 70,9568 | 72,4272 |
| 18.04.2023 | 72,4272 | 72,5361 | 69,8133 | 70,6301 |
| 19.04.2023 | 70,4667 | 72,1004 | 70,0855 | 71,8826 |
| 23.04.2023 | 71,8826 | 72,1549 | 69,8677 | 69,9766 |
| 24.04.2023 | 70,5757 | 71,338 | 68,9964 | 69,8133 |
| 25.04.2023 | 69,7043 | 70,2489 | 66,8182 | 70,1945 |
| 26.04.2023 | 70,739 | 72,4272 | 68,5608 | 71,3925 |
| 27.04.2023 | 71,6648 | 72,5905 | 69,4865 | 71,9371 |
| 01.05.2023 | 72,4272 | 74,7688 | 70,3578 | 71,1202 |
| 02.05.2023 | 71,0658 | 71,8826 | 67,7984 | 70,9568 |
| 03.05.2023 | 71,1202 | 71,338 | 68,3974 | 70,3578 |
| 04.05.2023 | 70,3578 | 71,0113 | 67,8528 | 69,4865 |
| 07.05.2023 | 69,1598 | 72,5361 | 69,0509 | 71,1747 |
| 08.05.2023 | 71,5559 | 73,2985 | 70,9024 | 72,5905 |
| 09.05.2023 | 72,5905 | 73,0262 | 70,3034 | 71,5014 |
| 10.05.2023 | 71,447 | 76,457 | 70,7935 | 75,9668 |
| 11.05.2023 | 76,0213 | 77,3283 | 74,3876 | 74,3876 |
| 14.05.2023 | 71,9371 | 74,0064 | 68,7241 | 69,1598 |
| 15.05.2023 | 68,6152 | 75,15 | 68,6152 | 69,1598 |
| 16.05.2023 | 69,4865 | 69,7588 | 66,8182 | 68,1251 |
| 17.05.2023 | 68,6152 | 68,7786 | 66,8182 | 67,3083 |
| 21.05.2023 | 67,8528 | 67,8528 | 66,6548 | 67,036 |
| 22.05.2023 | 67,036 | 67,5261 | 66,3825 | 67,036 |
| 23.05.2023 | 67,036 | 68,4518 | 66,2736 | 66,3825 |
| 24.05.2023 | 66,6548 | 67,4172 | 65,13 | 65,4023 |
| 25.05.2023 | 65,4567 | 66,2191 | 64,9666 | 65,2934 |
| 28.05.2023 | 66,0013 | 67,1993 | 65,9468 | 66,6003 |
| 29.05.2023 | 66,9815 | 67,6895 | 66,9815 | 67,5261 |
| 30.05.2023 | 67,9073 | 72,9717 | 67,4716 | 72,9717 |
| 31.05.2023 | 72,5361 | 74,9322 | 71,447 | 71,8826 |
| 01.06.2023 | 72,5905 | 72,9717 | 69,1053 | 70,9568 |
| 04.06.2023 | 72,8628 | 76,5659 | 72,1549 | 75,15 |
| 05.06.2023 | 75,15 | 78,4174 | 73,5163 | 76,2391 |
| 06.06.2023 | 76,7837 | 77,4372 | 74,7143 | 75,2045 |
| 07.06.2023 | 75,749 | 76,7837 | 73,952 | 75,2045 |
| 08.06.2023 | 75,5312 | 78,7986 | 75,15 | 78,0906 |
| 11.06.2023 | 78,4718 | 79,8333 | 77,1104 | 77,1649 |
| 12.06.2023 | 77,2193 | 78,1451 | 74,1153 | 76,1302 |
| 13.06.2023 | 76,6203 | 81,7392 | 75,8579 | 77,056 |
| 14.06.2023 | 77,0015 | 77,8728 | 75,9124 | 76,8926 |
| 15.06.2023 | 76,9471 | 84,2442 | 76,9471 | 84,2442 |
| 18.06.2023 | 83,5363 | 83,6452 | 79,6154 | 80,3234 |
| 19.06.2023 | 80,3234 | 80,8679 | 77,5461 | 78,7986 |
| 20.06.2023 | 79,3431 | 80,4867 | 77,5461 | 77,7639 |
| 21.06.2023 | 77,8728 | 80,7046 | 77,1649 | 80,5956 |
| 22.06.2023 | 81,6848 | 83,0462 | 80,3234 | 82,2293 |
| 25.06.2023 | 82,7739 | 83,4274 | 82,1204 | 83,0462 |
| 26.06.2023 | 82,7739 | 83,4274 | 82,2293 | 82,7739 |
| 02.07.2023 | 83,4274 | 87,5661 | 83,4274 | 86,5314 |
| 03.07.2023 | 86,6948 | 87,8384 | 85,7146 | 87,2393 |
| 04.07.2023 | 87,4027 | 89,0364 | 85,3334 | 88,0562 |
| 05.07.2023 | 88,0562 | 88,9275 | 85,9324 | 85,9324 |
| 06.07.2023 | 85,9868 | 86,8581 | 85,1155 | 86,5314 |
| 09.07.2023 | 86,6403 | 88,0562 | 86,6403 | 87,5661 |
| 10.07.2023 | 89,581 | 89,6354 | 87,0215 | 87,5661 |
| 11.07.2023 | 87,8928 | 89,3087 | 86,9126 | 87,1304 |
| 12.07.2023 | 87,2938 | 91,4325 | 87,2938 | 89,7443 |
| 13.07.2023 | 90,1255 | 92,5216 | 88,4918 | 92,1404 |
| 16.07.2023 | 96,2247 | 101,3436 | 94,8088 | 100,799 |
| 17.07.2023 | 100,799 | 103,7397 | 94,3187 | 94,7543 |
| 18.07.2023 | 94,7543 | 101,1258 | 93,7741 | 100,0911 |
| 19.07.2023 | 100,4178 | 103,4129 | 98,6208 | 102,0515 |
| 20.07.2023 | 103,4129 | 104,1209 | 100,6901 | 102,1604 |
| 23.07.2023 | 103,5763 | 106,1902 | 99,1653 | 100,3089 |
| 24.07.2023 | 100,4723 | 101,9971 | 98,7841 | 99,7099 |
| 25.07.2023 | 99,7099 | 101,0713 | 97,3138 | 100,0366 |
| 26.07.2023 | 100,4723 | 101,6159 | 99,2742 | 99,9822 |
| 27.07.2023 | 100,9079 | 104,5565 | 99,8188 | 104,5565 |
| 30.07.2023 | 105,21 | 106,4625 | 102,4872 | 105,21 |
| 31.07.2023 | 105,21 | 106,0268 | 103,4674 | 103,6852 |
| 01.08.2023 | 104,012 | 104,7743 | 100,8535 | 104,012 |
| 02.08.2023 | 104,012 | 111,3091 | 103,6852 | 111,0913 |
| 03.08.2023 | 111,0913 | 115,0122 | 108,4229 | 114,9033 |
| 06.08.2023 | 114,9033 | 120,8935 | 113,2696 | 119,1509 |
| 07.08.2023 | 120,8935 | 122,2004 | 117,5172 | 119,8043 |
| 08.08.2023 | 120,3489 | 123,5074 | 116,2102 | 123,0717 |
| 09.08.2023 | 123,3985 | 126,0124 | 117,6261 | 117,6261 |
| 10.08.2023 | 117,9528 | 121,9826 | 115,7746 | 120,7846 |
| 13.08.2023 | 120,7846 | 126,1213 | 120,0222 | 124,5965 |
| 14.08.2023 | 124,5965 | 127,1015 | 122,3093 | 127,1015 |
| 15.08.2023 | 127,4283 | 128,953 | 125,25 | 126,0124 |
| 16.08.2023 | 126,1213 | 131,2402 | 125,9035 | 130,6956 |
| 17.08.2023 | 130,9135 | 139,8443 | 127,3193 | 128,4085 |
| 20.08.2023 | 127,9728 | 133,963 | 127,1015 | 129,8243 |
| 21.08.2023 | 130,0422 | 137,2304 | 130,0422 | 133,7452 |
| 22.08.2023 | 141,587 | 143,2206 | 128,8441 | 129,6065 |
| 23.08.2023 | 133,5274 | 139,8443 | 123,2896 | 127,5372 |
| 24.08.2023 | 129,6065 | 131,7848 | 123,0717 | 129,6065 |
| 27.08.2023 | 130,1511 | 137,775 | 129,062 | 135,8146 |
| 28.08.2023 | 135,4878 | 139,7354 | 132,8739 | 133,7452 |
| 30.08.2023 | 134,9433 | 140,1711 | 132,3293 | 138,3196 |
| 31.08.2023 | 138,2106 | 142,1315 | 137,5572 | 139,1909 |
| 03.09.2023 | 140,28 | 142,0226 | 135,8146 | 138,973 |
| 04.09.2023 | 138,973 | 146,0524 | 137,1215 | 142,5672 |
| 05.09.2023 | 142,8939 | 145,9435 | 142,8939 | 144,2009 |
| 06.09.2023 | 144,3098 | 151,9337 | 144,092 | 149,5376 |
| 07.09.2023 | 149,7554 | 162,2804 | 148,4485 | 159,013 |
| 10.09.2023 | 159,013 | 160,6467 | 152,4783 | 155,9635 |
| 11.09.2023 | 157,7061 | 158,4685 | 149,8643 | 154,112 |
| 12.09.2023 | 153,5674 | 153,5674 | 147,1415 | 150,8446 |
| 13.09.2023 | 150,9535 | 153,2406 | 143,7652 | 150,1911 |
| 14.09.2023 | 155,2011 | 162,825 | 147,0326 | 148,1217 |
| 17.09.2023 | 149,2109 | 149,3198 | 136,1413 | 137,0126 |
| 18.09.2023 | 137,2304 | 142,4583 | 135,4878 | 140,4978 |
| 19.09.2023 | 142,785 | 146,7059 | 140,0622 | 145,8346 |
| 20.09.2023 | 145,8346 | 155,31 | 138,973 | 150,8446 |
| 21.09.2023 | 151,2802 | 152,5872 | 147,0326 | 149,6465 |
| 24.09.2023 | 151,3891 | 154,9833 | 148,4485 | 153,0228 |
| 25.09.2023 | 153,5674 | 159,122 | 152,4783 | 157,5972 |
| 26.09.2023 | 156,508 | 159,013 | 150,8446 | 153,7852 |
| 27.09.2023 | 153,7852 | 156,9437 | 150,9535 | 153,2406 |
| 28.09.2023 | 153,2406 | 156,3991 | 151,0624 | 155,7456 |
| 01.10.2023 | 156,9437 | 159,7754 | 154,112 | 157,9239 |
| 02.10.2023 | 157,9239 | 168,1617 | 156,617 | 166,8548 |
| 03.10.2023 | 165,4389 | 166,637 | 158,5774 | 166,637 |
| 04.10.2023 | 166,637 | 174,2609 | 162,3893 | 167,2904 |
| 05.10.2023 | 166,4191 | 171,9737 | 164,5676 | 169,3598 |
| 08.10.2023 | 163,3696 | 169,3598 | 163,3696 | 165,7656 |
| 09.10.2023 | 167,1815 | 175,1322 | 166,9637 | 168,7063 |
| 10.10.2023 | 168,2706 | 175,1322 | 166,637 | 170,6667 |
| 11.10.2023 | 172,9539 | 173,1717 | 162,2804 | 165,7656 |
| 12.10.2023 | 165,7656 | 166,8548 | 157,9239 | 159,013 |
| 15.10.2023 | 160,2111 | 163,9141 | 152,2604 | 156,2902 |
| 16.10.2023 | 157,4883 | 159,3398 | 153,1317 | 157,4883 |
| 17.10.2023 | 154,6565 | 162,2804 | 153,5674 | 157,2704 |
| 18.10.2023 | 158,0328 | 162,825 | 155,7456 | 159,122 |
| 19.10.2023 | 159,013 | 161,1913 | 152,2604 | 154,5476 |
| 22.10.2023 | 157,4883 | 159,5576 | 153,6763 | 159,4487 |
| 23.10.2023 | 159,9933 | 165,1122 | 158,4685 | 163,2606 |
| 24.10.2023 | 163,5874 | 169,9043 | 156,9437 | 158,0328 |
| 25.10.2023 | 159,013 | 170,1222 | 154,7654 | 166,7459 |
| 26.10.2023 | 167,1815 | 167,7261 | 163,0428 | 166,9637 |
| 29.10.2023 | 166,9637 | 173,1717 | 166,0924 | 173,1717 |
| 30.10.2023 | 175,35 | 176,3302 | 160,9735 | 166,528 |
| 31.10.2023 | 167,0726 | 168,0528 | 154,3298 | 158,2506 |
| 01.11.2023 | 160,9735 | 160,9735 | 154,7654 | 160,5378 |
| 02.11.2023 | 160,1022 | 163,4785 | 157,9239 | 162,7161 |
| 05.11.2023 | 164,6765 | 165,5478 | 162,0626 | 163,8052 |
| 06.11.2023 | 164,2409 | 169,033 | 161,1913 | 169,033 |
| 07.11.2023 | 168,8152 | 169,6865 | 164,5676 | 168,8152 |
| 08.11.2023 | 168,8152 | 181,667 | 167,835 | 177,5283 |
| 09.11.2023 | 175,6767 | 186,7859 | 175,6767 | 183,9541 |
| 12.11.2023 | 184,7165 | 184,9343 | 175,1322 | 175,1322 |
| 13.11.2023 | 173,8252 | 177,2015 | 172,4093 | 174,152 |
| 14.11.2023 | 176,2213 | 177,5283 | 173,0628 | 175,35 |
| 15.11.2023 | 176,2213 | 192,885 | 173,9341 | 180,7956 |
| 16.11.2023 | 181,3402 | 186,2413 | 179,053 | 186,2413 |
| 19.11.2023 | 186,2413 | 188,6374 | 183,0828 | 184,7165 |
| 20.11.2023 | 184,7165 | 187,875 | 180,5778 | 185,37 |
| 21.11.2023 | 185,8056 | 186,677 | 178,8352 | 178,8352 |
| 22.11.2023 | 179,2709 | 180,2511 | 170,8846 | 172,6272 |
| 23.11.2023 | 173,0628 | 176,657 | 172,7361 | 174,8054 |
| 26.11.2023 | 175,35 | 176,657 | 170,7756 | 173,7163 |
| 27.11.2023 | 173,1717 | 178,2906 | 172,7361 | 176,9837 |
| 28.11.2023 | 179,162 | 182,6472 | 168,0528 | 168,4885 |
| 29.11.2023 | 168,4885 | 169,6865 | 161,518 | 163,3696 |
| 30.11.2023 | 164,4587 | 165,0033 | 161,7359 | 163,3696 |
| 03.12.2023 | 163,4785 | 163,8052 | 156,9437 | 162,825 |
| 04.12.2023 | 161,1913 | 162,825 | 154,4387 | 157,9239 |
| 05.12.2023 | 156,8348 | 158,9041 | 151,2802 | 154,3298 |
| 06.12.2023 | 154,4387 | 158,5774 | 154,112 | 157,9239 |
| 07.12.2023 | 157,0526 | 157,815 | 152,805 | 155,2011 |
| 10.12.2023 | 154,6565 | 155,0922 | 148,0128 | 149,2109 |
| 11.12.2023 | 149,7554 | 152,9139 | 146,2702 | 151,0624 |
| 12.12.2023 | 154,003 | 154,003 | 140,9335 | 140,9335 |
| 13.12.2023 | 141,587 | 146,0524 | 139,7354 | 145,0722 |
| 14.12.2023 | 144,8543 | 148,3396 | 141,6959 | 145,29 |
| 17.12.2023 | 145,29 | 152,0426 | 144,7454 | 147,4683 |
| 18.12.2023 | 149,4287 | 152,0426 | 142,8939 | 150,3 |
| 19.12.2023 | 153,8941 | 154,8743 | 145,8346 | 145,8346 |
| 20.12.2023 | 146,9237 | 160,32 | 145,9435 | 159,4487 |
| 21.12.2023 | 159,9933 | 165,33 | 157,3793 | 160,32 |
| 24.12.2023 | 159,3398 | 159,8843 | 151,8248 | 155,7456 |
| 25.12.2023 | 155,7456 | 160,9735 | 153,1317 | 158,0328 |
| 26.12.2023 | 157,7061 | 159,122 | 150,8446 | 154,6565 |
| 27.12.2023 | 157,9239 | 157,9239 | 151,607 | 153,2406 |
| 28.12.2023 | 153,2406 | 162,2804 | 151,9337 | 162,2804 |